Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 6.610 6.671 6.604 6.653 136,535 +0.04(+0.64%)
May 30, 2006 6.731 6.731 6.549 6.610 321,222 -0.18(-2.68%)
May 26, 2006 6.737 6.810 6.731 6.792 176,441 +0.05(+0.81%)
May 25, 2006 6.762 6.762 6.665 6.737 251,305 -0.02(-0.27%)
May 24, 2006 6.804 6.853 6.701 6.756 101,412 -0.10(-1.42%)
May 23, 2006 6.671 6.937 6.671 6.853 210,740 +0.18(+2.63%)
May 22, 2006 6.974 6.974 6.671 6.677 233,001 -0.05(-0.81%)
May 19, 2006 6.853 6.853 6.677 6.731 271,917 -0.10(-1.42%)
May 18, 2006 6.847 6.932 6.822 6.828 113,285 -0.02(-0.27%)
May 17, 2006 7.035 7.120 6.822 6.847 237,948 -0.16(-2.34%)
May 16, 2006 6.944 7.095 6.828 7.010 190,457 -0.08(-1.20%)
May 15, 2006 7.247 7.308 7.035 7.095 262,353 -0.15(-2.09%)
May 12, 2006 7.368 7.368 6.974 7.247 442,092 -0.27(-3.55%)
May 11, 2006 7.514 7.550 7.447 7.514 157,972 +0.06(+0.81%)
May 10, 2006 7.580 7.599 7.453 7.453 282,471 -0.15(-1.92%)
May 09, 2006 7.586 7.635 7.550 7.599 183,861 +0.02(+0.24%)
May 08, 2006 7.580 7.605 7.520 7.580 163,084 +0.06(+0.81%)
May 05, 2006 7.368 7.580 7.368 7.520 306,216 +0.11(+1.47%)
May 04, 2006 7.314 7.435 7.308 7.411 163,744 +0.09(+1.24%)
May 03, 2006 7.386 7.423 7.289 7.320 219,644 -0.07(-0.90%)
May 02, 2006 7.386 7.398 7.308 7.386 153,190 -0.01(-0.08%)
May 01, 2006 7.271 7.392 7.253 7.392 196,229 +0.15(+2.01%)
Apr 28, 2006 7.277 7.277 7.217 7.247 174,297 -0.03(-0.42%)
Apr 27, 2006 7.186 7.277 7.174 7.277 151,046 +0.10(+1.35%)
Apr 26, 2006 7.126 7.180 7.059 7.180 113,285 +0.12(+1.63%)
Apr 25, 2006 7.217 7.217 7.035 7.065 248,831 -0.07(-0.94%)
Apr 24, 2006 7.186 7.210 6.986 7.132 189,468 -0.07(-1.01%)
Apr 21, 2006 7.277 7.277 7.065 7.204 278,183 +0.00(+0.00%)
Apr 20, 2006 7.095 7.204 7.065 7.204 244,544 +0.17(+2.41%)
Apr 19, 2006 6.974 7.065 6.962 7.035 150,882 +0.08(+1.13%)
Apr 18, 2006 6.731 6.974 6.701 6.956 214,367 +0.27(+3.99%)
Apr 17, 2006 6.822 6.944 6.677 6.689 317,594 -0.09(-1.34%)
Apr 13, 2006 6.835 6.847 6.737 6.780 257,736 -0.05(-0.80%)
Apr 12, 2006 6.968 6.980 6.828 6.835 326,334 -0.18(-2.51%)
Apr 11, 2006 7.132 7.162 6.974 7.010 125,817 -0.13(-1.78%)
Apr 10, 2006 7.059 7.192 6.974 7.138 154,015 +0.07(+0.94%)
Apr 07, 2006 7.308 7.308 6.938 7.071 303,742 -0.24(-3.24%)
Apr 06, 2006 7.247 7.308 7.156 7.308 136,535 +0.06(+0.84%)
Apr 05, 2006 7.223 7.295 7.126 7.247 191,282 +0.00(+0.00%)
Apr 04, 2006 7.271 7.301 7.217 7.247 130,269 +0.01(+0.08%)
Apr 03, 2006 7.350 7.350 7.132 7.241 384,543 -0.10(-1.40%)
Mar 31, 2006 7.368 7.447 7.344 7.344 90,034 +0.04(+0.50%)
Mar 30, 2006 7.496 7.526 7.277 7.308 161,765 -0.22(-2.90%)
Mar 29, 2006 7.489 7.550 7.447 7.526 183,696 +0.10(+1.31%)
Mar 28, 2006 7.398 7.489 7.308 7.429 242,235 +0.07(+0.91%)
Mar 27, 2006 7.326 7.368 7.283 7.362 196,558 +0.07(+0.91%)
Mar 24, 2006 7.277 7.405 7.277 7.295 237,948 +0.02(+0.25%)
Mar 23, 2006 7.247 7.332 7.223 7.277 352,058 +0.15(+2.13%)
Mar 22, 2006 7.083 7.138 6.980 7.126 118,397 +0.03(+0.43%)
Mar 21, 2006 7.113 7.132 7.047 7.095 93,827 -0.01(-0.16%)
Mar 20, 2006 7.107 7.120 6.974 7.107 373,494 -0.02(-0.26%)
Mar 17, 2006 7.277 7.301 7.102 7.126 327,818 -0.13(-1.84%)
Mar 16, 2006 7.308 7.350 7.235 7.259 264,826 +0.01(+0.17%)
Mar 15, 2006 7.192 7.253 7.156 7.247 337,876 +0.12(+1.62%)
Mar 14, 2006 6.883 7.132 6.883 7.132 410,267 +0.30(+4.35%)
Mar 13, 2006 6.780 6.853 6.774 6.835 503,764 +0.02(+0.27%)
Mar 10, 2006 6.853 6.901 6.786 6.816 204,803 -0.03(-0.43%)
Mar 09, 2006 6.883 6.913 6.762 6.845 293,849 +0.02(+0.34%)
Mar 08, 2006 6.974 7.095 6.780 6.822 327,653 -0.09(-1.32%)
Mar 07, 2006 6.877 6.944 6.853 6.913 194,415 +0.02(+0.26%)
Mar 06, 2006 6.925 6.980 6.889 6.895 139,339 +0.01(+0.09%)
Mar 03, 2006 6.871 6.962 6.851 6.889 283,295 +0.01(+0.09%)
Mar 02, 2006 7.095 7.126 6.828 6.883 404,825 -0.22(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.